|
Closing price on 10/4/2010
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
210,880 |
| Split-adjusted Price |
12.80 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2010
|
-0.60 / -4.48%
|
13.20
|
13.40
|
12.80
|
12.80
|
12.80
|
12.80
|
210,880
|
|
|
10/1/2010
|
-0.50 / -3.60%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.40
|
13.40
|
70,480
|
|
|
9/30/2010
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.90
|
13.90
|
33,860
|
|
|
9/29/2010
|
-0.50 / -3.55%
|
14.10
|
14.20
|
13.50
|
13.60
|
13.60
|
13.60
|
134,990
|
|
|
9/28/2010
|
-0.10 / -0.70%
|
14.70
|
14.80
|
14.10
|
14.10
|
14.10
|
14.10
|
56,700
|
|
|
9/27/2010
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.20
|
14.20
|
97,380
|
|
|
9/24/2010
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
14.50
|
54,220
|
|
|
9/23/2010
|
-0.20 / -1.38%
|
14.60
|
14.60
|
13.80
|
14.30
|
14.30
|
14.30
|
113,980
|
|
|
9/22/2010
|
-0.20 / -1.36%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.50
|
14.50
|
69,800
|
|
|
9/21/2010
|
-0.40 / -2.65%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
14.70
|
84,630
|
|
|
9/20/2010
|
+0.20 / +1.34%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.10
|
15.10
|
198,770
|
|
|
9/17/2010
|
+0.70 / +4.93%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
14.90
|
195,340
|
|
|
9/16/2010
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.20
|
14.20
|
32,470
|
|
|
9/15/2010
|
-0.60 / -4.08%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.10
|
14.10
|
146,810
|
|
|
9/14/2010
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.70
|
14.70
|
127,700
|
|
|
9/13/2010
|
-0.70 / -4.58%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.60
|
14.60
|
222,820
|
|
|
9/10/2010
|
-0.40 / -2.55%
|
15.70
|
16.40
|
15.30
|
15.30
|
15.30
|
15.30
|
325,210
|
|
|
9/9/2010
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.70
|
15.70
|
300,840
|
|
|
9/8/2010
|
-0.20 / -1.32%
|
14.60
|
15.30
|
14.60
|
15.00
|
15.00
|
15.00
|
309,560
|
|
|
9/7/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.50
|
15.20
|
15.20
|
15.20
|
403,340
|
|
|
9/6/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
18,510
|
|
|
9/1/2010
|
+0.60 / +4.51%
|
13.70
|
13.90
|
13.20
|
13.90
|
13.90
|
13.90
|
259,330
|
|
|
8/31/2010
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.50
|
13.30
|
13.30
|
13.30
|
239,960
|
|
|
8/30/2010
|
+0.60 / +4.96%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
12.70
|
70,150
|
|
|
8/27/2010
|
-0.50 / -3.97%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
12.10
|
95,760
|
|
|
8/26/2010
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.10
|
12.60
|
12.60
|
12.60
|
121,460
|
|
|
8/25/2010
|
-0.60 / -4.55%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
12.60
|
81,360
|
|
|
8/24/2010
|
-0.60 / -4.35%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.20
|
13.20
|
87,730
|
|
|
8/23/2010
|
-0.60 / -4.17%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
13.80
|
59,130
|
|
|
8/20/2010
|
-0.10 / -0.69%
|
14.70
|
14.70
|
13.90
|
14.40
|
14.40
|
14.40
|
62,740
|
|
|